CV Holdings, Inc. (CVHL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 09:40AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,750
Apr 24, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 23, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 22, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	5,000
Apr 19, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	45,000
Apr 18, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Apr 17, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Apr 16, 2024	0.0260	0.0260	0.0208	0.0208	0.0208	173,550
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,100
Apr 12, 2024	0.0360	0.0385	0.0360	0.0380	0.0380	40,000
Apr 11, 2024	0.0350	0.0380	0.0257	0.0380	0.0380	145,789
Apr 10, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 09, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 08, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 05, 2024	0.0300	0.0425	0.0201	0.0425	0.0425	50,000
Apr 04, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	125,106
Apr 03, 2024	0.0400	0.0406	0.0350	0.0350	0.0350	75,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	775
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 25, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
Mar 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 15, 2024	0.0300	0.0393	0.0300	0.0390	0.0390	40,000
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,945
Mar 12, 2024	0.0390	0.0460	0.0350	0.0460	0.0460	40,436
Mar 11, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	25,000
Mar 08, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	1,000
Mar 07, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 06, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	10,000
Mar 05, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 04, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 01, 2024	0.0323	0.0470	0.0323	0.0470	0.0470	3,400
Feb 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	50,400
Feb 28, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Feb 27, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Feb 26, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Feb 23, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	10,000
Feb 22, 2024	0.0435	0.0570	0.0435	0.0570	0.0570	9,437
Feb 21, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Feb 20, 2024	0.0400	0.0400	0.0375	0.0375	0.0375	20,082
Feb 16, 2024	0.0380	0.0435	0.0340	0.0400	0.0400	169,545
Feb 15, 2024	0.0433	0.0433	0.0433	0.0433	0.0433	4,200
Feb 14, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	3,264
Feb 13, 2024	0.0260	0.0276	0.0260	0.0260	0.0260	109,100
Feb 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	19,100
Feb 09, 2024	0.0299	0.0299	0.0280	0.0289	0.0289	80,000
Feb 08, 2024	0.0291	0.0292	0.0291	0.0291	0.0291	110,000
Feb 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	325
Feb 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,000
Feb 05, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Feb 02, 2024	0.0240	0.0269	0.0228	0.0269	0.0269	65,000
Feb 01, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 31, 2024	0.0250	0.0262	0.0250	0.0262	0.0262	20,000
Jan 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Jan 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Jan 23, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Jan 22, 2024	0.0320	0.0320	0.0267	0.0267	0.0267	66,100
Jan 19, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Jan 18, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Jan 17, 2024	0.0270	0.0398	0.0270	0.0398	0.0398	35,370
Jan 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Jan 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
Jan 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
Jan 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,500
Jan 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Jan 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Jan 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 29, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Dec 28, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 27, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Dec 26, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	522
Dec 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 21, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 19, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
Dec 18, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 15, 2023	0.0270	0.0270	0.0260	0.0260	0.0260	30,000
Dec 14, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 13, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 12, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Dec 11, 2023	0.0281	0.0281	0.0260	0.0260	0.0260	52,000
Dec 08, 2023	0.0359	0.0359	0.0359	0.0359	0.0359	-
Dec 07, 2023	0.0359	0.0359	0.0359	0.0359	0.0359	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD79,974.29+1,057.64(+1.34%)

CV Holdings, Inc. (CVHL)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
79,974.29
+1,057.64(+1.34%)